Historical Stock Prices

BDGE 
$24.95
*  
0.33
 negative 
1.34%
Get BDGE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.56 25.28 24.26 24.95 8,986
04/16/2014 24.81 25.3398 24.62 24.62 12,772
04/15/2014 24.73 24.839 24.04 24.53 16,951
04/14/2014 25.03 25.47 24.5 24.79 18,827
04/11/2014 24.77 25.26 24.54 24.81 19,957
04/10/2014 25.5 25.5 24.64 25.04 38,823
04/09/2014 25.51 25.74 25.26 25.51 23,772
04/08/2014 25.7 26.0014 25.52 25.59 21,362
04/07/2014 26.2 26.23 25.47 25.57 24,464
04/04/2014 26.97 27.17 26.2275 26.26 24,181
04/03/2014 27.26 27.26 26.702 26.73 10,223
04/02/2014 27.4 27.4781 27.0575 27.35 18,763
04/01/2014 26.79 27.5 26.56 27.4 59,947
03/31/2014 26.4 27.02 26.1825 26.71 31,331
03/28/2014 26.14 26.38 26.01 26.31 26,650
03/27/2014 26.33 26.37 26 26.19 18,542
03/26/2014 27.37 27.37 26.35 26.39 21,475
03/25/2014 26.81 27.23 26.81 26.97 19,851
03/24/2014 27.118 27.359 26.31 27.04 30,095
03/21/2014 26.83 26.9 25.34 26.7 35,439
03/20/2014 25.57 26.68 25.57 26.68 9,668
03/19/2014 25.27 25.67 25.25 25.67 39,504
03/18/2014 26.08 26.08 25.266 25.61 22,613
03/17/2014 25.83 26.34 25.83 25.99 18,760
03/14/2014 26.38 26.58 25.97 26.07 8,895
03/13/2014 26.73 26.73 26.32 26.38 6,525
03/12/2014 26.53 26.75 26.2405 26.74 11,574
03/11/2014 27.26 27.49 26.406 26.6 20,541
03/10/2014 26.68 27.35 26.39 27.35 11,880
03/07/2014 27 27.0899 26.804 26.93 9,356
03/06/2014 26.95 27 26.712 26.96 7,990
03/05/2014 26.83 28.062 26.55 26.93 8,082
03/04/2014 26.96 27.24 26.7625 26.95 47,327
03/03/2014 26.05 26.74 26.05 26.73 19,427
02/28/2014 26.63 27.84 26.12 26.33 27,160
02/27/2014 26.63 26.78 26.35 26.54 14,340
02/26/2014 26.38 26.81 26.38 26.64 9,795
02/25/2014 26.63 27.24 26.27 26.27 8,183
02/24/2014 26.58 26.89 26.58 26.65 15,387
02/21/2014 26.14 26.89 26.14 26.6 33,160
02/20/2014 25.63 26.19 25.63 25.97 23,902
02/19/2014 25.56 25.83 25.5086 25.72 26,369
02/18/2014 25.68 25.85 25.5022 25.77 19,063
02/14/2014 25.5 25.8 25.1161 25.52 14,818
02/13/2014 25.05 25.5 24.87 25.46 9,030
02/12/2014 25.04 25.18 24.82 25.17 23,913
02/11/2014 25.265 25.4 24.82 25 17,713
02/10/2014 24.83 25.14 24.53 24.94 26,617
02/07/2014 24.75 24.76 24.39 24.76 26,732
02/06/2014 24.419 24.97 24.419 24.77 27,016
02/05/2014 24.53 24.68 24.399 24.58 30,967
02/04/2014 24 24.795 23.66 24.77 27,715
02/03/2014 24.71 25.26 23.65 23.74 61,688
01/31/2014 24.68 24.89 24.392 24.6 44,275
01/30/2014 24.81 25.11 24.6311 24.682 14,631
01/29/2014 25.22 25.49 24.62 24.63 20,241
01/28/2014 25.24 25.44 25.12 25.44 35,708
01/27/2014 25.26 25.329 25.07 25.11 25,079
01/24/2014 25.11 25.4 24.81 25.38 31,546
01/23/2014 25.4 25.525 24.93 25.31 35,364
01/22/2014 25.46 25.8 24.93 25.64 47,697
01/21/2014 24.77 25.4 24.71 25.32 21,673
01/17/2014 24.77 24.9 24.6101 24.72 11,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?